Frankfurt - Delayed Quote EUR
Samsung Electronics Co., Ltd. (SSUN.F)
810.00
-4.00
(-0.49%)
As of 9:58 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 810.00 | 814.00 | 810.00 | 810.00 | 810.00 | 623 |
| Nov 19, 2024 | 820.00 | 826.00 | 814.00 | 814.00 | 814.00 | 166 |
| Nov 18, 2024 | 836.00 | 836.00 | 820.00 | 820.00 | 820.00 | 366 |
| Nov 15, 2024 | 774.00 | 794.00 | 774.00 | 794.00 | 794.00 | 294 |
| Nov 14, 2024 | 738.00 | 738.00 | 726.00 | 734.00 | 734.00 | 282 |
| Nov 13, 2024 | 714.00 | 732.00 | 714.00 | 716.00 | 716.00 | 2,833 |
| Nov 12, 2024 | 752.00 | 754.00 | 742.00 | 752.00 | 752.00 | 302 |
| Nov 11, 2024 | 772.00 | 776.00 | 764.00 | 774.00 | 774.00 | 462 |
| Nov 8, 2024 | 786.00 | 794.00 | 778.00 | 794.00 | 794.00 | 154 |
| Nov 7, 2024 | 780.00 | 796.00 | 780.00 | 790.00 | 790.00 | 375 |
| Nov 6, 2024 | 796.00 | 798.00 | 772.00 | 774.00 | 774.00 | 377 |
| Nov 5, 2024 | 806.00 | 808.00 | 794.00 | 808.00 | 808.00 | 221 |
| Nov 4, 2024 | 808.00 | 814.00 | 802.00 | 802.00 | 802.00 | 81 |
| Nov 1, 2024 | 800.00 | 814.00 | 798.00 | 814.00 | 814.00 | 20 |
| Oct 31, 2024 | 808.00 | 816.00 | 800.00 | 810.00 | 810.00 | 379 |
| Oct 30, 2024 | 816.00 | 824.00 | 802.00 | 822.00 | 822.00 | 299 |
| Oct 29, 2024 | 832.00 | 832.00 | 810.00 | 810.00 | 810.00 | 880 |
| Oct 28, 2024 | 814.00 | 834.00 | 812.00 | 834.00 | 834.00 | 329 |
| Oct 25, 2024 | 818.00 | 818.00 | 790.00 | 804.00 | 804.00 | 431 |
| Oct 24, 2024 | 824.00 | 826.00 | 816.00 | 826.00 | 826.00 | 397 |
| Oct 23, 2024 | 842.00 | 846.00 | 838.00 | 844.00 | 844.00 | 113 |
| Oct 22, 2024 | 830.00 | 840.00 | 826.00 | 840.00 | 840.00 | 189 |
| Oct 21, 2024 | 850.00 | 850.00 | 832.00 | 842.00 | 842.00 | 212 |
| Oct 18, 2024 | 844.00 | 856.00 | 840.00 | 840.00 | 840.00 | 319 |
| Oct 17, 2024 | 850.00 | 852.00 | 840.00 | 848.00 | 848.00 | 465 |
| Oct 16, 2024 | 836.00 | 874.00 | 836.00 | 860.00 | 860.00 | 279 |
| Oct 15, 2024 | 848.00 | 850.00 | 822.00 | 826.00 | 826.00 | 350 |
| Oct 14, 2024 | 828.00 | 856.00 | 828.00 | 856.00 | 856.00 | 1,660 |
| Oct 11, 2024 | 828.00 | 832.00 | 818.00 | 832.00 | 832.00 | 555 |
| Oct 10, 2024 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1,139 |
| Oct 9, 2024 | 846.00 | 884.00 | 846.00 | 884.00 | 884.00 | 910 |
| Oct 8, 2024 | 852.00 | 862.00 | 842.00 | 858.00 | 858.00 | 1,064 |
| Oct 7, 2024 | 864.00 | 882.00 | 860.00 | 882.00 | 882.00 | 573 |
| Oct 4, 2024 | 872.00 | 876.00 | 866.00 | 866.00 | 866.00 | 159 |
| Oct 3, 2024 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | 102 |
| Oct 2, 2024 | 878.00 | 890.00 | 878.00 | 886.00 | 886.00 | 554 |
| Oct 1, 2024 | 886.00 | 890.00 | 872.00 | 872.00 | 872.00 | 568 |
| Sep 30, 2024 | 890.00 | 890.00 | 874.00 | 880.00 | 880.00 | 451 |
| Sep 27, 2024 | 906.00 | 926.00 | 904.00 | 926.00 | 926.00 | 339 |
| Sep 26, 2024 | 900.00 | 922.00 | 900.00 | 902.00 | 902.00 | 85 |
| Sep 25, 2024 | 888.00 | 906.00 | 880.00 | 906.00 | 906.00 | 84 |
| Sep 24, 2024 | 896.00 | 900.00 | 888.00 | 898.00 | 898.00 | 222 |
| Sep 23, 2024 | 878.00 | 914.00 | 878.00 | 914.00 | 914.00 | 1,061 |
| Sep 20, 2024 | 886.00 | 890.00 | 882.00 | 888.00 | 888.00 | 45 |
| Sep 19, 2024 | 882.00 | 908.00 | 882.00 | 886.00 | 886.00 | 267 |
| Sep 18, 2024 | 902.00 | 902.00 | 892.00 | 896.00 | 896.00 | 74 |
| Sep 17, 2024 | 898.00 | 912.00 | 898.00 | 912.00 | 912.00 | 41 |
| Sep 16, 2024 | 900.00 | 910.00 | 900.00 | 900.00 | 900.00 | 179 |
| Sep 13, 2024 | 900.00 | 908.00 | 894.00 | 902.00 | 902.00 | 84 |
| Sep 12, 2024 | 906.00 | 914.00 | 906.00 | 906.00 | 906.00 | 138 |
| Sep 11, 2024 | 908.00 | 920.00 | 898.00 | 920.00 | 920.00 | 307 |
| Sep 10, 2024 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 75 |
| Sep 9, 2024 | 938.00 | 966.00 | 922.00 | 966.00 | 966.00 | 169 |
| Sep 6, 2024 | 948.00 | 952.00 | 926.00 | 926.00 | 926.00 | 339 |
| Sep 5, 2024 | 958.00 | 960.00 | 934.00 | 934.00 | 934.00 | 139 |
| Sep 4, 2024 | 962.00 | 978.00 | 954.00 | 978.00 | 978.00 | 79 |
| Sep 3, 2024 | 1,005.00 | 1,005.00 | 982.00 | 1,000.00 | 1,000.00 | 201 |
| Sep 2, 2024 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 126 |
| Aug 30, 2024 | 1,020.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | 49 |
| Aug 29, 2024 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 18 |
| Aug 28, 2024 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 283 |
| Aug 27, 2024 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 64 |
| Aug 26, 2024 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,040.00 | 103 |
| Aug 23, 2024 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 18 |
| Aug 22, 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 37 |
| Aug 21, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| Aug 20, 2024 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 41 |
| Aug 19, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 82 |
| Aug 16, 2024 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 49 |
| Aug 15, 2024 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 36 |
| Aug 14, 2024 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 111 |
| Aug 13, 2024 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 19 |
| Aug 12, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 210 |
| Aug 9, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 53 |
| Aug 8, 2024 | 982.00 | 1,005.00 | 982.00 | 1,005.00 | 1,005.00 | 90 |
| Aug 7, 2024 | 994.00 | 1,035.00 | 992.00 | 1,035.00 | 1,035.00 | 295 |
| Aug 6, 2024 | 982.00 | 984.00 | 956.00 | 976.00 | 976.00 | 181 |
| Aug 5, 2024 | 948.00 | 1,030.00 | 934.00 | 1,030.00 | 1,030.00 | 460 |
| Aug 2, 2024 | 1,070.00 | 1,090.00 | 1,035.00 | 1,090.00 | 1,090.00 | 181 |
| Aug 1, 2024 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | 34 |
| Jul 31, 2024 | 1,080.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | 79 |
| Jul 30, 2024 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 142 |
| Jul 29, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 29 |
| Jul 26, 2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 162 |
| Jul 25, 2024 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 190 |
| Jul 24, 2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 124 |
| Jul 23, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 73 |
| Jul 22, 2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 149 |
| Jul 19, 2024 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 127 |
| Jul 18, 2024 | 1,115.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 13 |
| Jul 17, 2024 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 27 |
| Jul 16, 2024 | 1,125.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,145.00 | 320 |
| Jul 15, 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 457 |
| Jul 12, 2024 | 1,130.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 63 |
| Jul 11, 2024 | 1,150.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 176 |
| Jul 10, 2024 | 1,150.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | 230 |
| Jul 9, 2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | 137 |
| Jul 8, 2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,155.00 | 271 |
| Jul 5, 2024 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 184 |
| Jul 4, 2024 | 1,095.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 61 |
| Jul 3, 2024 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | 15 |
| Jul 2, 2024 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 14 |
| Jul 1, 2024 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 17 |
| Jun 28, 2024 | 1,070.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | 81 |
| Jun 27, 2024 | 6.78 Dividend | |||||
| Jun 27, 2024 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 27 |
| Jun 26, 2024 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,073.22 | 3 |
| Jun 25, 2024 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,063.29 | 6 |
| Jun 24, 2024 | 1,065.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,088.13 | 132 |
| Jun 21, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,063.29 | 55 |
| Jun 20, 2024 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,058.32 | 291 |
| Jun 19, 2024 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,058.32 | 268 |
| Jun 18, 2024 | 1,055.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,078.19 | 135 |
| Jun 17, 2024 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,043.41 | 32 |
| Jun 14, 2024 | 1,075.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,088.13 | 208 |
| Jun 13, 2024 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,053.35 | 320 |
| Jun 12, 2024 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,043.41 | 59 |
| Jun 11, 2024 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,023.54 | 70 |
| Jun 10, 2024 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,038.44 | 154 |
| Jun 7, 2024 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,038.44 | 89 |
| Jun 6, 2024 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,048.38 | 193 |
| Jun 5, 2024 | 1,045.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,048.38 | 109 |
| Jun 4, 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,013.60 | 383 |
| Jun 3, 2024 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,023.54 | 43 |
| May 31, 2024 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,003.66 | 32 |
| May 30, 2024 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,018.57 | 70 |
| May 29, 2024 | 1,045.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,038.44 | 50 |
| May 28, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,068.26 | 197 |
| May 27, 2024 | 1,055.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,043.41 | 138 |
| May 24, 2024 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,033.48 | 57 |
| May 23, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,073.22 | 108 |
| May 22, 2024 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,078.19 | 106 |
| May 21, 2024 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,078.19 | 137 |
| May 20, 2024 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,098.07 | 247 |
| May 17, 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,083.16 | 74 |
| May 16, 2024 | 1,095.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,088.13 | 42 |
| May 15, 2024 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,088.13 | 9 |
| May 14, 2024 | 1,100.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,093.10 | 22 |
| May 13, 2024 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,083.16 | 34 |
| May 10, 2024 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,098.07 | 61 |
| May 9, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,117.94 | - |
| May 8, 2024 | 1,130.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,137.82 | 273 |
| May 7, 2024 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,122.91 | 47 |
| May 6, 2024 | 1,110.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,103.04 | 67 |
| May 3, 2024 | 1,110.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,108.00 | 8 |
| May 2, 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,093.10 | 336 |
| Apr 30, 2024 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,098.07 | 592 |
| Apr 29, 2024 | 1,095.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,088.13 | 53 |
| Apr 26, 2024 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,088.13 | 22 |
| Apr 25, 2024 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,073.22 | 51 |
| Apr 24, 2024 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,093.10 | 194 |
| Apr 23, 2024 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,078.19 | 116 |
| Apr 22, 2024 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,078.19 | 134 |
| Apr 19, 2024 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,103.04 | 105 |
| Apr 18, 2024 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,112.97 | 20 |
| Apr 17, 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,112.97 | 28 |
| Apr 16, 2024 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,103.04 | 82 |
| Apr 15, 2024 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,132.85 | 47 |
| Apr 12, 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,147.75 | 80 |
| Apr 11, 2024 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,167.63 | 238 |
| Apr 10, 2024 | 1,160.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,132.85 | 319 |
| Apr 9, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,162.66 | 234 |
| Apr 8, 2024 | 1,190.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,162.66 | 574 |
| Apr 5, 2024 | 1,170.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,182.53 | 179 |
| Apr 4, 2024 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,187.50 | 187 |
| Apr 3, 2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,147.75 | 30 |
| Apr 2, 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,162.66 | 166 |
| Mar 28, 2024 | 1,146.00 | 1,168.00 | 1,144.00 | 1,158.00 | 1,150.73 | 100 |
| Mar 27, 2024 | 6.64 Dividend | |||||
| Mar 27, 2024 | 1,144.00 | 1,150.00 | 1,118.00 | 1,118.00 | 1,110.99 | 116 |
| Mar 26, 2024 | 1,140.00 | 1,158.00 | 1,140.00 | 1,142.00 | 1,128.24 | 60 |
| Mar 25, 2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,136.15 | 125 |
| Mar 22, 2024 | 1,150.00 | 1,154.00 | 1,144.00 | 1,144.00 | 1,130.22 | 208 |
| Mar 21, 2024 | 1,124.00 | 1,148.00 | 1,124.00 | 1,138.00 | 1,124.29 | 216 |
| Mar 20, 2024 | 1,088.00 | 1,112.00 | 1,088.00 | 1,112.00 | 1,098.60 | 103 |
| Mar 19, 2024 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,047.23 | 99 |
| Mar 18, 2024 | 1,076.00 | 1,076.00 | 1,066.00 | 1,072.00 | 1,059.09 | 339 |
| Mar 15, 2024 | 1,070.00 | 1,102.00 | 1,070.00 | 1,086.00 | 1,072.92 | 224 |
| Mar 14, 2024 | 1,094.00 | 1,108.00 | 1,094.00 | 1,104.00 | 1,090.70 | 30 |
| Mar 13, 2024 | 1,092.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,086.75 | 335 |
| Mar 12, 2024 | 1,086.00 | 1,096.00 | 1,084.00 | 1,084.00 | 1,070.94 | 424 |
| Mar 11, 2024 | 1,082.00 | 1,090.00 | 1,080.00 | 1,086.00 | 1,072.92 | 488 |
| Mar 8, 2024 | 1,082.00 | 1,102.00 | 1,082.00 | 1,092.00 | 1,078.84 | 319 |
| Mar 7, 2024 | 1,076.00 | 1,090.00 | 1,074.00 | 1,090.00 | 1,076.87 | 58 |
| Mar 6, 2024 | 1,064.00 | 1,074.00 | 1,064.00 | 1,074.00 | 1,061.06 | 71 |
| Mar 5, 2024 | 1,086.00 | 1,086.00 | 1,072.00 | 1,072.00 | 1,059.09 | 78 |
| Mar 4, 2024 | 1,092.00 | 1,110.00 | 1,092.00 | 1,100.00 | 1,086.75 | 79 |
| Mar 1, 2024 | 1,074.00 | 1,090.00 | 1,074.00 | 1,088.00 | 1,074.89 | 22 |
| Feb 29, 2024 | 1,084.00 | 1,084.00 | 1,074.00 | 1,074.00 | 1,061.06 | 181 |
| Feb 28, 2024 | 1,062.00 | 1,064.00 | 1,054.00 | 1,054.00 | 1,041.30 | 228 |
| Feb 27, 2024 | 1,060.00 | 1,074.00 | 1,060.00 | 1,072.00 | 1,059.09 | 94 |
| Feb 26, 2024 | 1,072.00 | 1,082.00 | 1,070.00 | 1,070.00 | 1,057.11 | 54 |
| Feb 23, 2024 | 1,084.00 | 1,098.00 | 1,084.00 | 1,098.00 | 1,084.77 | 178 |
| Feb 22, 2024 | 1,086.00 | 1,102.00 | 1,086.00 | 1,102.00 | 1,088.72 | 36 |
| Feb 21, 2024 | 1,086.00 | 1,092.00 | 1,072.00 | 1,074.00 | 1,061.06 | 178 |
| Feb 20, 2024 | 1,078.00 | 1,088.00 | 1,078.00 | 1,088.00 | 1,074.89 | 60 |
| Feb 19, 2024 | 1,080.00 | 1,092.00 | 1,080.00 | 1,092.00 | 1,078.84 | 132 |
| Feb 16, 2024 | 1,088.00 | 1,090.00 | 1,076.00 | 1,082.00 | 1,068.96 | 182 |
| Feb 15, 2024 | 1,096.00 | 1,096.00 | 1,084.00 | 1,088.00 | 1,074.89 | 54 |
| Feb 14, 2024 | 1,094.00 | 1,106.00 | 1,092.00 | 1,106.00 | 1,092.68 | 114 |
| Feb 13, 2024 | 1,100.00 | 1,114.00 | 1,090.00 | 1,090.00 | 1,076.87 | 160 |
| Feb 12, 2024 | 1,070.00 | 1,094.00 | 1,070.00 | 1,086.00 | 1,072.92 | 133 |
| Feb 9, 2024 | 1,066.00 | 1,078.00 | 1,066.00 | 1,068.00 | 1,055.13 | 159 |
| Feb 8, 2024 | 1,070.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,057.11 | 125 |
| Feb 7, 2024 | 1,074.00 | 1,082.00 | 1,070.00 | 1,082.00 | 1,068.96 | 125 |
| Feb 6, 2024 | 1,062.00 | 1,066.00 | 1,056.00 | 1,064.00 | 1,051.18 | 65 |
| Feb 5, 2024 | 1,054.00 | 1,054.00 | 1,048.00 | 1,052.00 | 1,039.33 | 191 |
| Feb 2, 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,031.42 | 5 |
| Feb 1, 2024 | 1,028.00 | 1,036.00 | 1,026.00 | 1,034.00 | 1,021.54 | 54 |
| Jan 31, 2024 | 1,012.00 | 1,012.00 | 1,006.00 | 1,012.00 | 999.81 | 43 |
| Jan 30, 2024 | 1,034.00 | 1,036.00 | 1,016.00 | 1,022.00 | 1,009.69 | 43 |
| Jan 29, 2024 | 1,032.00 | 1,040.00 | 1,026.00 | 1,028.00 | 1,015.62 | 137 |
| Jan 26, 2024 | 1,030.00 | 1,032.00 | 1,022.00 | 1,022.00 | 1,009.69 | 86 |
| Jan 25, 2024 | 1,038.00 | 1,046.00 | 1,028.00 | 1,028.00 | 1,015.62 | 377 |
| Jan 24, 2024 | 1,030.00 | 1,048.00 | 1,030.00 | 1,042.00 | 1,029.45 | 308 |
| Jan 23, 2024 | 1,034.00 | 1,040.00 | 1,014.00 | 1,014.00 | 1,001.78 | 347 |
| Jan 22, 2024 | 1,048.00 | 1,048.00 | 1,018.00 | 1,022.00 | 1,009.69 | 442 |
| Jan 19, 2024 | 1,022.00 | 1,044.00 | 1,022.00 | 1,024.00 | 1,011.66 | 81 |
| Jan 18, 2024 | 1,000.00 | 1,016.00 | 992.00 | 1,016.00 | 1,003.76 | 75 |
| Jan 17, 2024 | 1,000.00 | 1,000.00 | 987.00 | 993.00 | 981.04 | 61 |
| Jan 16, 2024 | 1,024.00 | 1,024.00 | 1,006.00 | 1,016.00 | 1,003.76 | 89 |
| Jan 15, 2024 | 1,036.00 | 1,038.00 | 1,032.00 | 1,038.00 | 1,025.49 | 41 |
| Jan 12, 2024 | 1,022.00 | 1,036.00 | 1,022.00 | 1,034.00 | 1,021.54 | 63 |
| Jan 11, 2024 | 1,016.00 | 1,034.00 | 1,016.00 | 1,026.00 | 1,013.64 | 62 |
| Jan 10, 2024 | 1,034.00 | 1,036.00 | 1,028.00 | 1,034.00 | 1,021.54 | 183 |
| Jan 9, 2024 | 1,054.00 | 1,054.00 | 1,038.00 | 1,038.00 | 1,025.49 | 120 |
| Jan 8, 2024 | 1,080.00 | 1,080.00 | 1,064.00 | 1,070.00 | 1,057.11 | 91 |
| Jan 5, 2024 | 1,064.00 | 1,072.00 | 1,062.00 | 1,072.00 | 1,059.09 | 28 |
| Jan 4, 2024 | 1,072.00 | 1,072.00 | 1,054.00 | 1,070.00 | 1,057.11 | 44 |
| Jan 3, 2024 | 1,074.00 | 1,074.00 | 1,048.00 | 1,048.00 | 1,035.37 | 88 |
| Jan 2, 2024 | 1,080.00 | 1,084.00 | 1,078.00 | 1,084.00 | 1,070.94 | 90 |
| Dec 29, 2023 | 1,070.00 | 1,074.00 | 1,070.00 | 1,072.00 | 1,059.09 | 105 |
| Dec 28, 2023 | 6.49 Dividend | |||||
| Dec 28, 2023 | 1,078.00 | 1,080.00 | 1,066.00 | 1,066.00 | 1,053.16 | 491 |
| Dec 27, 2023 | 1,062.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,040.82 | 61 |
| Dec 22, 2023 | 1,046.00 | 1,046.00 | 1,040.00 | 1,042.00 | 1,023.15 | 6 |
| Dec 21, 2023 | 1,036.00 | 1,040.00 | 1,036.00 | 1,038.00 | 1,019.22 | 64 |
| Dec 20, 2023 | 1,042.00 | 1,044.00 | 1,034.00 | 1,038.00 | 1,019.22 | 301 |
| Dec 19, 2023 | 1,024.00 | 1,024.00 | 1,018.00 | 1,022.00 | 1,003.51 | 68 |
| Dec 18, 2023 | 1,040.00 | 1,040.00 | 1,024.00 | 1,024.00 | 1,005.47 | 31 |
| Dec 15, 2023 | 1,038.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,011.36 | 49 |
| Dec 14, 2023 | 1,046.00 | 1,050.00 | 1,042.00 | 1,048.00 | 1,029.04 | 122 |
| Dec 13, 2023 | 1,038.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,011.36 | 23 |
| Dec 12, 2023 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,031.00 | 46 |
| Dec 11, 2023 | 1,024.00 | 1,028.00 | 1,018.00 | 1,028.00 | 1,009.40 | 52 |
| Dec 8, 2023 | 1,028.00 | 1,028.00 | 1,016.00 | 1,020.00 | 1,001.54 | 103 |
| Dec 7, 2023 | 1,000.00 | 1,008.00 | 999.00 | 1,008.00 | 989.76 | 81 |
| Dec 6, 2023 | 1,014.00 | 1,016.00 | 1,008.00 | 1,010.00 | 991.73 | 82 |
| Dec 5, 2023 | 1,012.00 | 1,012.00 | 998.00 | 998.00 | 979.94 | 77 |
| Dec 4, 2023 | 1,040.00 | 1,040.00 | 1,018.00 | 1,018.00 | 999.58 | 84 |
| Dec 1, 2023 | 1,010.00 | 1,010.00 | 1,004.00 | 1,004.00 | 985.83 | 88 |
| Nov 30, 2023 | 1,016.00 | 1,018.00 | 1,004.00 | 1,008.00 | 989.76 | 51 |
| Nov 29, 2023 | 1,020.00 | 1,022.00 | 1,016.00 | 1,022.00 | 1,003.51 | 161 |
| Nov 28, 2023 | 1,018.00 | 1,022.00 | 1,004.00 | 1,006.00 | 987.80 | 74 |
| Nov 27, 2023 | 1,000.00 | 1,000.00 | 994.00 | 999.00 | 980.92 | 111 |
| Nov 24, 2023 | 1,002.00 | 1,006.00 | 1,002.00 | 1,006.00 | 987.80 | 19 |
| Nov 23, 2023 | 1,008.00 | 1,016.00 | 1,008.00 | 1,010.00 | 991.73 | 39 |
| Nov 22, 2023 | 1,000.00 | 1,008.00 | 1,000.00 | 1,006.00 | 987.80 | 51 |
| Nov 21, 2023 | 1,010.00 | 1,016.00 | 1,006.00 | 1,016.00 | 997.62 | 100 |
| Nov 20, 2023 | 1,014.00 | 1,018.00 | 1,012.00 | 1,012.00 | 993.69 | 61 |
Related Tickers
APC.F Apple Inc.
215.80
-0.05%
SON1.HM Sony Group Corp
18.16
+2.05%
3CP.BE Xiaomi Corp
3.3710
-1.96%
CSIOY Casio Computer Co.,Ltd.
69.93
0.00%
LGLG.F LG Electronics Inc.
14.30
-0.69%
SNEJF Sony Group Corporation
19.80
0.00%
3CPA.F Xiaomi Corporation
16.60
-3.49%
PCRFF Panasonic Holdings Corporation
10.02
+0.20%
PCRHY Panasonic Holdings Corporation
9.93
+3.33%
3CP.F Xiaomi Corporation
3.4015
-1.89%